Spot 336.88
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.35 | 33.55 | 32.45 | +0.90 | 41.3% | 305 | 41.3% | -0.10 | 0.81 | 0.72 | 0.89 | — |
| — | 29.45 | 32.25 | 30.85 | +0.88 | 40.6% | 307.5 | 40.6% | -0.12 | 0.99 | 0.93 | 1.06 | — |
| — | 27.85 | 29.45 | 28.65 | +0.86 | 39.9% | 310 | 39.9% | -0.14 | 1.16 | 1.09 | 1.23 | — |
| — | 25.05 | 27.20 | 26.12 | +0.83 | 39.2% | 312.5 | 39.2% | -0.17 | 1.44 | 1.35 | 1.53 | — |
| — | 23.10 | 24.90 | 24.00 | +0.81 | 38.6% | 315 | 38.6% | -0.19 | 1.76 | 1.68 | 1.85 | — |
| — | 21.10 | 22.60 | 21.85 | +0.78 | 38.0% | 317.5 | 38.0% | -0.23 | 2.10 | 1.98 | 2.23 | — |
| — | 19.45 | 20.40 | 19.93 | +0.74 | 37.4% | 320 | 37.4% | -0.26 | 2.57 | 2.50 | 2.64 | — |
| — | 17.75 | 18.55 | 18.15 | +0.70 | 37.0% | 322.5 | 37.0% | -0.30 | 3.09 | 2.93 | 3.25 | — |
| — | 15.40 | 16.10 | 15.75 | +0.66 | 36.5% | 325 | 36.5% | -0.34 | 3.70 | 3.55 | 3.85 | — |
| — | 13.95 | 14.65 | 14.30 | +0.62 | 36.2% | 327.5 | 36.2% | -0.38 | 4.40 | 4.20 | 4.60 | — |
| — | 12.30 | 12.95 | 12.62 | +0.58 | 35.8% | 330 | 35.8% | -0.43 | 5.22 | 5.05 | 5.40 | — |
| — | 10.70 | 11.25 | 10.97 | +0.53 | 35.5% | 332.5 | 35.5% | -0.47 | 6.12 | 5.95 | 6.30 | — |
| — | 9.30 | 9.70 | 9.50 | +0.48 | 35.3% | 335 | 35.3% | -0.52 | 7.17 | 7.00 | 7.35 | — |
| — | 7.95 | 8.35 | 8.15 | +0.43 | 35.0% | 337.5 | 35.0% | -0.57 | 8.40 | 8.25 | 8.55 | — |
| — | 6.85 | 7.00 | 6.92 | +0.39 | 34.8% | 340 | 34.8% | -0.62 | 9.65 | 9.45 | 9.85 | — |
| — | 5.70 | 6.00 | 5.85 | +0.34 | 34.7% | 342.5 | 34.7% | -0.66 | 11.03 | 10.70 | 11.35 | — |
| — | 4.75 | 5.00 | 4.88 | +0.30 | 34.5% | 345 | 34.5% | -0.71 | 12.95 | 12.20 | 13.70 | — |
| — | 3.90 | 4.20 | 4.05 | +0.26 | 34.4% | 347.5 | 34.4% | -0.75 | 14.60 | 13.85 | 15.35 | — |
| — | 3.25 | 3.40 | 3.33 | +0.22 | 34.3% | 350 | 34.3% | -0.78 | 16.10 | 15.55 | 16.65 | — |
| — | 2.60 | 2.85 | 2.73 | +0.19 | 34.2% | 352.5 | 34.2% | -0.82 | 18.23 | 17.15 | 19.30 | — |
| — | 2.09 | 2.31 | 2.20 | +0.16 | 34.2% | 355 | 34.2% | -0.85 | 20.10 | 18.30 | 21.90 | — |
| — | 1.67 | 1.90 | 1.78 | +0.13 | 34.2% | 357.5 | 34.2% | -0.88 | 22.15 | 20.40 | 23.90 | — |
| — | 1.35 | 1.49 | 1.42 | +0.11 | 34.2% | 360 | 34.2% | -0.90 | 24.68 | 23.20 | 26.15 | — |
| — | 0.81 | 0.93 | 0.87 | +0.07 | 34.1% | 365 | 34.1% | -0.94 | 29.02 | 27.55 | 30.50 | — |
| — | 0.50 | 0.64 | 0.57 | — | — | 370 | 34.1% | -0.97 | 33.50 | 31.85 | 35.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.